[7012 東証1部] 川崎重工業 日足 時系列データ

[7012 東証1部] 川崎重工業 (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-133695.003700.003640.003660.009374003432505500
2017-12-123680.003710.003665.003700.009991003684558500
2017-12-113635.003675.003630.003675.008592003145552000
2017-12-083580.003625.003580.003610.0012243004409108000
2017-12-073600.003635.003580.003600.009231003323162000
2017-12-063640.003655.003575.003585.0016755006042731000
2017-12-053660.003680.003630.003645.0012277004479091500
2017-12-043720.003720.003680.003690.006558002425000500
2017-12-013745.003770.003720.003725.008079003018275500
2017-11-303680.003715.003665.003710.008269003057549000
2017-11-293705.003735.003665.003675.009930003662924000
2017-11-283755.003765.003665.003670.0011677004317823000
2017-11-273805.003810.003735.003740.009245003470581500
2017-11-243855.003860.003790.003810.009737003717755500
2017-11-223840.003905.003830.003880.0010303003989992500
2017-11-213885.003950.003880.003880.0016934006608110000
2017-11-203755.003785.003715.003730.009117003408705500
2017-11-173855.003870.003775.003785.0010983004186454500
2017-11-163735.003770.003725.003765.009349003505442000
2017-11-153825.003830.003730.003740.0011915004479050500
2017-11-143865.003875.003815.003860.008744003370208000
2017-11-133940.003945.003870.003875.009019003510174000
2017-11-103960.003985.003925.003930.0010080003976067500
2017-11-094050.004095.003960.004025.0019856008047402000
2017-11-083980.004045.003975.004035.0014361005776399500
2017-11-073900.003990.003895.003980.0013863005486458000
2017-11-063900.003930.003880.003900.0012013004691578500
2017-11-023905.003910.003870.003875.0013144005108512500
2017-11-013955.003960.003890.003905.0018012007054289000
2017-10-314010.004030.003930.003930.0018874007465233500
2017-10-304010.004095.004005.004025.0020682008352263500
2017-10-273875.004020.003870.004010.00294940011680231500
2017-10-263900.003905.003860.003865.008404003258668500
2017-10-253910.003940.003890.003895.0011024004312364500
2017-10-243880.003905.003860.003890.0010296004001059000
2017-10-233915.003950.003905.003910.0010436004095788500
2017-10-203850.003900.003840.003880.009553003701770500
2017-10-193855.003890.003850.003885.0011639004514717000
2017-10-183840.003855.003820.003835.008121003116840500
2017-10-173850.003870.003825.003850.007081002723811000
2017-10-163835.003850.003820.003840.005905002266082000
2017-10-133810.003860.003810.003835.0011802004521221000
2017-10-123820.003825.003790.003810.007254002764025000
2017-10-113820.003835.003800.003810.006947002650745000
2017-10-103830.003880.003825.003840.009949003824588000
2017-10-063840.003880.003835.003855.008968003460149000
2017-10-053830.003850.003800.003820.009379003589830500
2017-10-043820.003840.003795.003830.009562003656371500
2017-10-033795.003810.003755.003810.0012839004875832500
2017-10-023725.003800.003720.003780.0012093004554768000
2017-09-293725.003740.003705.003730.0011260004192685500
2017-09-283720.003750.003710.003730.0011254004198544500
2017-09-273740.003750.003690.003710.009529003545592500
2017-09-26373.00380.00373.00376.00108170004082858000
2017-09-25375.00379.00375.00376.00141190005317731000
2017-09-22370.00373.00369.00372.00137290005092954000
2017-09-21372.00374.00370.00370.00162100006020416000
2017-09-20366.00371.00366.00367.00122360004507290000
2017-09-19363.00370.00363.00367.00197740007269551000
2017-09-15353.00360.00353.00357.00139690004997695000
2017-09-14351.00359.00351.00354.00199170007073676000
2017-09-13348.00351.00347.00348.0084980002962670000
2017-09-12351.00352.00346.00346.0090860003164695000
2017-09-11342.00350.00342.00346.00197710006869806000
2017-09-08338.00342.00337.00338.00107100003627856000
2017-09-07341.00345.00340.00340.00110690003782935000
2017-09-06335.00341.00332.00340.00102180003452905000
2017-09-05338.00342.00336.00337.00103730003509047000
2017-09-04340.00344.00337.00337.00122650004168672000
2017-09-01341.00341.00336.00340.00100140003397003000
2017-08-31338.00344.00337.00338.00190170006466265000
2017-08-30330.00334.00329.00333.0091000003024214000
2017-08-29328.00329.00326.00327.0091170002988933000
2017-08-28330.00331.00328.00330.0067310002218254000
2017-08-25328.00329.00324.00327.00101760003324456000
2017-08-24324.00327.00323.00326.0070750002303432000
2017-08-23325.00327.00324.00325.0083530002713887000
2017-08-22323.00326.00322.00324.0068690002226284000
2017-08-21328.00328.00323.00324.0081570002646786000
2017-08-18327.00328.00325.00328.0074930002448200000
2017-08-17328.00332.00327.00329.0073450002422913000
2017-08-16331.00333.00329.00330.0046550001538672000
2017-08-15330.00335.00329.00329.0067710002244398000
2017-08-14330.00330.00325.00328.0081440002668591000
2017-08-10332.00334.00331.00334.0062140002068681000
2017-08-09333.00335.00329.00335.00135200004493055000
2017-08-08336.00338.00334.00335.0061940002075404000
2017-08-07336.00339.00335.00337.0055260001864796000
2017-08-04333.00336.00331.00334.0072270002412710000
2017-08-03338.00339.00333.00335.0086840002910000000
2017-08-02335.00340.00333.00339.00119170004016671000
2017-08-01338.00339.00332.00337.00210700007061598000
2017-07-31354.00356.00351.00352.0088130003114407000
2017-07-28352.00356.00348.00352.00164630005797380000
2017-07-27354.00355.00350.00352.00101340003575392000
2017-07-26356.00359.00355.00356.0092480003298395000
2017-07-25355.00356.00353.00354.0083650002963155000
2017-07-24357.00358.00353.00356.0076030002699366000
2017-07-21357.00360.00354.00359.0083270002981077000
2017-07-20356.00358.00354.00357.0075280002685766000
2017-07-19354.00359.00350.00357.00207190007364501000
2017-07-18350.00351.00346.00349.0074040002582065000
2017-07-14349.00353.00349.00351.00124620004374626000
2017-07-13349.00351.00348.00349.00144780005053951000
2017-07-12345.00347.00343.00346.00129430004470707000
2017-07-11339.00343.00338.00342.0075980002593631000
2017-07-10343.00344.00338.00339.0053190001810919000
2017-07-07336.00341.00336.00339.0097160003293908000
2017-07-06340.00341.00336.00339.00101560003434574000
2017-07-05335.00340.00335.00339.0085170002877972000
2017-07-04335.00340.00334.00335.00178550006020167000
2017-07-03332.00334.00328.00332.0091340003023800000
2017-06-30326.00332.00325.00332.00181910005986392000
2017-06-29327.00330.00326.00327.00105380003452202000
2017-06-28320.00326.00319.00325.00137000004441181000
2017-06-27319.00322.00318.00319.0098710003156234000
2017-06-26319.00321.00317.00317.0064980002070505000
2017-06-23319.00320.00317.00319.0056090001788177000
2017-06-22317.00318.00315.00316.00109640003467117000
2017-06-21318.00319.00316.00318.00102070003241247000
2017-06-20322.00323.00320.00320.0076560002457794000
2017-06-19322.00322.00319.00319.00107910003458705000
2017-06-16320.00323.00318.00322.00167840005381351000
2017-06-15318.00320.00315.00317.00131460004165433000
2017-06-14323.00324.00318.00319.0079510002544170000
2017-06-13322.00324.00319.00321.0058960001896380000
2017-06-12319.00325.00318.00322.0066840002153251000
2017-06-09321.00323.00319.00322.00159840005129252000
2017-06-08327.00327.00322.00323.0069410002244679000
2017-06-07322.00326.00322.00326.00104520003389075000
2017-06-06325.00326.00321.00323.00105460003405222000
2017-06-05331.00332.00325.00327.00131370004301222000
2017-06-02323.00338.00323.00334.00231830007721147000
2017-06-01319.00324.00318.00320.0094590003031360000
2017-05-31321.00321.00316.00318.00160160005090839000
2017-05-30322.00322.00317.00321.0074340002376459000
2017-05-29323.00324.00321.00322.0050100001613504000
2017-05-26326.00326.00322.00323.0080540002604663000
2017-05-25327.00328.00323.00327.00124580004066110000
2017-05-24332.00333.00328.00330.0056820001876054000
2017-05-23331.00331.00328.00329.0043080001419290000
2017-05-22333.00335.00330.00331.0063100002096330000
2017-05-19328.00331.00328.00331.0091560003017920000
2017-05-18328.00329.00325.00327.00132140004318348000
2017-05-17336.00337.00333.00336.0079280002659442000
2017-05-16342.00345.00338.00338.0062110002116430000
2017-05-15342.00343.00337.00339.00105580003581612000
2017-05-12349.00350.00342.00346.00133960004627852000
2017-05-11353.00355.00350.00351.00108690003822213000
2017-05-10351.00355.00350.00351.0097820003440676000
2017-05-09352.00353.00347.00349.0099130003464548000
2017-05-08349.00354.00348.00351.00150580005299218000
2017-05-02341.00345.00340.00343.0083360002857117000
2017-05-01333.00341.00333.00339.00121110004087398000
2017-04-28338.00341.00335.00337.00140650004745043000
2017-04-27338.00346.00335.00342.00261940008941526000
2017-04-26332.00341.00331.00339.00129630004368005000
2017-04-25325.00330.00324.00328.00117900003862556000
2017-04-24327.00328.00323.00324.0080450002616150000
2017-04-21323.00324.00321.00323.0075840002446994000
2017-04-20317.00322.00316.00319.0086020002744665000
2017-04-19318.00321.00317.00318.00108970003472613000
2017-04-18324.00327.00317.00318.00116340003738815000
2017-04-17318.00320.00313.00320.00129590004121947000
2017-04-14319.00322.00316.00321.00101440003240219000
2017-04-13322.00323.00318.00323.00121180003884135000
2017-04-12329.00329.00325.00327.00126230004126097000
2017-04-11333.00336.00330.00334.0080110002667336000
2017-04-10330.00337.00329.00336.00101220003388692000
2017-04-07329.00332.00324.00328.00189510006232064000
2017-04-06327.00330.00324.00328.00158610005178570000
2017-04-05333.00334.00327.00331.00113450003746811000
2017-04-04333.00334.00329.00332.00146620004852384000
2017-04-03339.00340.00332.00335.0094950003189197000
2017-03-31345.00347.00338.00338.00125110004280599000
2017-03-30346.00348.00343.00345.0081530002816362000
2017-03-29348.00351.00346.00349.00167040005819463000
2017-03-28342.00345.00342.00342.0088960003051749000
2017-03-27341.00342.00336.00338.00128340004336428000
2017-03-24342.00346.00341.00344.0080010002752397000
2017-03-23345.00346.00341.00343.0083190002856999000
2017-03-22349.00350.00340.00343.00230750007949345000
2017-03-21358.00359.00354.00357.00114870004101842000
2017-03-17355.00365.00353.00362.00192740006939141000
2017-03-16357.00361.00355.00360.00109620003932762000
2017-03-15362.00362.00358.00360.0064280002312033000
2017-03-14366.00367.00362.00364.00102690003744463000
2017-03-13362.00364.00360.00362.0066530002410205000
2017-03-10359.00363.00356.00363.00132320004765202000
2017-03-09358.00359.00355.00357.0069430002473524000
2017-03-08357.00359.00354.00356.0091770003269821000
2017-03-07355.00359.00355.00358.00104080003721810000
2017-03-06354.00359.00354.00356.0085250003041643000
2017-03-03360.00361.00353.00355.00126020004480740000
2017-03-02363.00365.00359.00360.00137180004956084000
2017-03-01354.00360.00353.00359.00123180004398175000
2017-02-28350.00357.00350.00353.00131420004650668000
2017-02-27351.00352.00345.00348.00147500005131855000
2017-02-24356.00357.00354.00355.00149870005326587000
2017-02-23358.00360.00355.00358.0080960002896448000
2017-02-22360.00361.00356.00357.0080680002886083000
2017-02-21355.00362.00354.00359.00146750005275136000
2017-02-20357.00357.00354.00355.00132680004717471000
2017-02-17362.00362.00357.00360.00128390004620314000
2017-02-16366.00367.00361.00364.00155690005652785000
2017-02-15369.00371.00367.00367.0099140003654226000
2017-02-14370.00370.00364.00365.00107490003945014000
2017-02-13373.00373.00367.00369.00113880004209946000
2017-02-10362.00370.00360.00366.00247180009035871000
2017-02-09353.00356.00350.00352.0089980003172899000
2017-02-08353.00360.00353.00355.00133540004760823000
2017-02-07349.00355.00347.00351.00143270005023732000
2017-02-06352.00355.00349.00353.00111850003943325000
2017-02-03347.00352.00343.00349.00198930006921409000
2017-02-02353.00355.00346.00346.00108660003804102000
2017-02-01345.00352.00344.00351.00173510006049599000
2017-01-31366.00367.00355.00355.00200080007197816000
2017-01-30368.00372.00366.00371.00101230003730341000
2017-01-27372.00374.00368.00369.00154940005749303000
2017-01-26373.00373.00368.00370.00125210004631432000
2017-01-25366.00371.00364.00365.00116760004287467000
2017-01-24356.00361.00355.00360.0088090003159951000
2017-01-23367.00367.00359.00361.00148730005389397000
2017-01-20363.00371.00363.00367.00152670005622823000
2017-01-19361.00367.00361.00364.00117050004262237000
2017-01-18352.00358.00351.00358.0092550003282686000
2017-01-17358.00360.00354.00355.00127910004561565000
2017-01-16363.00366.00358.00359.0067550002435947000
2017-01-13362.00366.00361.00366.0094860003458125000
2017-01-12362.00362.00356.00359.00112920004057734000
2017-01-11361.00367.00360.00364.00161520005883400000
2017-01-10359.00365.00357.00360.00170010006119129000
2017-01-06365.00366.00359.00364.00218710007930782000
2017-01-05379.00380.00370.00373.00180550006740046000
2017-01-04375.00379.00370.00378.00206330007772733000
2016-12-30363.00367.00361.00367.00105770003852482000
2016-12-29367.00368.00363.00367.00110370004033305000
2016-12-28373.00376.00370.00371.0093870003497687000
2016-12-27365.00373.00365.00370.0086190003186092000
2016-12-26373.00375.00368.00369.0090890003366103000
2016-12-22373.00375.00368.00374.00112460004187029000
2016-12-21384.00384.00371.00374.00193160007273339000
2016-12-20383.00384.00373.00383.00171200006501504000
2016-12-19388.00391.00385.00390.0093710003636608000
2016-12-16392.00396.00391.00392.00111050004366478000
2016-12-15401.00405.00388.00390.002621500010366038000
2016-12-14395.00395.00385.00391.00133970005213572000
2016-12-13387.00392.00383.00392.00176070006834210000
2016-12-12405.00411.00390.00395.002874600011469564000
2016-12-09392.00400.00388.00398.00241100009512980000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter